Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -2.88461538462 | 104 | 104 | 100 | 38 | 100.97391304 | DE |
| 4 | 7 | 7.44680851064 | 94 | 106 | 94 | 119 | 102.50502793 | DE |
| 12 | 9 | 9.78260869565 | 92 | 106 | 89.5 | 210 | 96.98757455 | DE |
| 26 | 21 | 26.25 | 80 | 106 | 78 | 201 | 92.50566186 | DE |
| 52 | 22 | 27.8481012658 | 79 | 106 | 62.5 | 158 | 85.79305748 | DE |
| 156 | 17.5 | 20.9580838323 | 83.5 | 120 | 62.5 | 83 | 88.14833031 | DE |
| 260 | 32.5 | 47.4452554745 | 68.5 | 120 | 52.5 | 67 | 84.98991978 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 100 | -2 | -1.96 | 100 | 100 | 100 | 59 |
| 1732829220 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1732742820 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1732656420 | 102 | 0 | 0.00 | 102 | 102 | 102 | 38 |
| 1732570020 | 102 | -3 | -2.86 | 104 | 104 | 102 | 18 |
| 1732310820 | 105 | 1 | 0.96 | 105 | 105 | 105 | 2 |
| 1732224420 | 104 | 0 | 0.00 | 104 | 104 | 104 | 8 |
| 1732138020 | 104 | 0 | 0.00 | 104 | 105 | 104 | 236 |
| 1732051620 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1731965220 | 104 | -2 | -1.89 | 104 | 104 | 104 | 1 |
| 1731705960 | 106 | 0 | 0.00 | 105 | 106 | 105 | 2 |
| 1731619560 | 106 | 1 | 0.95 | 106 | 106 | 106 | 137 |
| 1731533160 | 105 | 0 | 0.00 | 103 | 105 | 103 | 112 |
| 1731446820 | 105 | 2 | 1.94 | 102 | 105 | 102 | 395 |
| 1731360420 | 103 | 2 | 1.98 | 103 | 103 | 103 | 60 |
| 1731101160 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1731014760 | 101 | 3.5 | 3.59 | 99.5 | 101 | 99.5 | 482 |
| 1730928360 | 97.5 | 3.5 | 3.72 | 99 | 99.5 | 97.5 | 226 |
| 1730841960 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1730755560 | 94 | -0.5 | -0.53 | 94 | 94 | 94 | 14 |
| 1730496360 | 94.5 | -1 | -1.05 | 96 | 96 | 94.5 | 439 |
| 1730409960 | 95.5 | -5.5 | -5.45 | 100 | 102 | 94.5 | 950 |
| 1730323560 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1730237160 | 101 | 0 | 0.00 | 101 | 101 | 101 | 62 |
| 1730150760 | 101 | 2 | 2.02 | 101 | 101 | 101 | 3 |
| 1729888020 | 99 | -0.5 | -0.50 | 98.5 | 99 | 98.5 | 293 |
| 1729801560 | 99.5 | -0.5 | -0.50 | 99.5 | 99.5 | 99.5 | 1 |
| 1729715160 | 100 | 0.5 | 0.50 | 100 | 100 | 100 | 341 |
| 1729628760 | 99.5 | -2.5 | -2.45 | 100 | 100 | 99.5 | 149 |
| 1729542360 | 102 | -1 | -0.97 | 102 | 102 | 102 | 45 |
| 1729283160 | 103 | 1 | 0.98 | 103 | 103 | 103 | 9 |
| 1729196760 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1729110360 | 102 | 0 | 0.00 | 100 | 102 | 100 | 378 |
| 1729023960 | 102 | 1 | 0.99 | 102 | 102 | 101 | 23 |
| 1728937620 | 101 | 1 | 1.00 | 101 | 102 | 101 | 140 |
| 1728678360 | 100 | 1.5 | 1.52 | 100 | 100 | 100 | 12 |
| 1728591960 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1728505560 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1728419160 | 98.5 | 1 | 1.03 | 97 | 98.5 | 97 | 307 |
| 1728332760 | 97.5 | 1.5 | 1.56 | 97.5 | 97.5 | 97.5 | 2 |
| 1728073560 | 96 | -2 | -2.04 | 97.5 | 97.5 | 96 | 681 |
| 1727987220 | 98 | -0.5 | -0.51 | 98 | 98 | 98 | 22 |
| 1727900820 | 98.5 | 0.5 | 0.51 | 99 | 99 | 98.5 | 260 |
| 1727814420 | 98 | -1 | -1.01 | 99.5 | 99.5 | 98 | 139 |
| 1727728020 | 99 | 2.5 | 2.59 | 99 | 99 | 99 | 272 |
| 1727468760 | 96.5 | -0.5 | -0.52 | 96.5 | 96.5 | 96.5 | 2 |
| 1727382360 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1727295960 | 97 | 1.5 | 1.57 | 97 | 97 | 97 | 58 |
| 1727209560 | 95.5 | 0.5 | 0.53 | 96 | 96 | 95.5 | 263 |
| 1727123160 | 95 | 3 | 3.26 | 93.5 | 95 | 93.5 | 1303 |
| 1726864020 | 92 | -0.5 | -0.54 | 92 | 92 | 92 | 250 |
| 1726777560 | 92.5 | 1.5 | 1.65 | 93 | 93 | 92.5 | 1330 |
| 1726691220 | 91 | 1 | 1.11 | 91 | 91 | 91 | 250 |
| 1726604760 | 90 | 0.5 | 0.56 | 90 | 90 | 90 | 1 |
| 1726518420 | 89.5 | -1.5 | -1.65 | 90.5 | 90.5 | 89.5 | 3 |
| 1726259160 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1726172760 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1726086360 | 91 | 0 | 0.00 | 91 | 91 | 91 | 250 |
| 1725999960 | 91 | -1 | -1.09 | 91 | 91 | 91 | 30 |
| 1725913620 | 92 | 0.5 | 0.55 | 92 | 92 | 92 | 2 |
| 1725654360 | 91.5 | -0.5 | -0.54 | 91.5 | 91.5 | 91.5 | 10 |
| 1725567960 | 92 | -1.5 | -1.60 | 91.5 | 92 | 91 | 623 |
| 1725481560 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1725395160 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 1 |
| 1725308760 | 93.5 | 0.5 | 0.54 | 93.5 | 93.5 | 93.5 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
